Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Erie Indemnity Company (NQ: ERIE )

381.44 -1.23 (-0.32%)
Streaming Delayed Price Updated: 12:02 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 243.25 244.67 238.88 242.14 128,845 -1.12(-0.46%)
Dec 29, 2022 244.76 247.66 241.63 243.26 471,525 -1.26(-0.51%)
Dec 28, 2022 268.56 269.28 243.17 244.52 232,628 -25.90(-9.58%)
Dec 27, 2022 270.20 273.73 268.08 270.41 89,020 +1.47(+0.55%)
Dec 23, 2022 268.99 271.13 267.29 268.94 92,742 -0.05(-0.02%)
Dec 22, 2022 273.18 274.80 267.11 268.99 140,579 -5.14(-1.88%)
Dec 21, 2022 268.73 278.46 267.39 274.13 127,466 +6.94(+2.60%)
Dec 20, 2022 264.78 268.38 262.06 267.19 89,587 +2.97(+1.12%)
Dec 19, 2022 261.94 272.43 261.07 264.22 98,718 +1.90(+0.72%)
Dec 16, 2022 264.10 264.71 258.87 262.32 195,179 -2.33(-0.88%)
Dec 15, 2022 263.82 265.29 259.14 264.65 126,072 +0.82(+0.31%)
Dec 14, 2022 262.69 266.86 261.06 263.83 115,631 +2.31(+0.88%)
Dec 13, 2022 264.02 265.50 260.33 261.52 164,204 +0.16(+0.06%)
Dec 12, 2022 260.09 262.53 260.09 261.37 70,796 +1.53(+0.59%)
Dec 09, 2022 265.45 266.50 259.36 259.84 211,324 -6.97(-2.61%)
Dec 08, 2022 265.72 271.73 265.34 266.81 175,149 +3.21(+1.22%)
Dec 07, 2022 269.91 272.58 263.08 263.60 204,131 -6.99(-2.58%)
Dec 06, 2022 265.58 271.10 264.74 270.59 188,825 +5.86(+2.21%)
Dec 05, 2022 270.71 270.81 263.15 264.73 103,632 -7.93(-2.91%)
Dec 02, 2022 271.10 276.60 270.18 272.66 89,574 -1.24(-0.45%)
Dec 01, 2022 277.21 277.65 270.23 273.90 162,509 -1.02(-0.37%)
Nov 30, 2022 263.12 278.92 261.19 274.92 366,459 +12.80(+4.88%)
Nov 29, 2022 258.94 263.80 257.53 262.12 111,096 +4.81(+1.87%)
Nov 28, 2022 262.41 264.75 256.93 257.31 99,373 -4.41(-1.69%)
Nov 25, 2022 263.93 264.76 253.90 261.72 75,609 -3.80(-1.43%)
Nov 23, 2022 262.77 267.56 261.78 265.52 148,099 +4.69(+1.80%)
Nov 22, 2022 257.99 263.84 257.99 260.82 66,108 +3.40(+1.32%)
Nov 21, 2022 261.28 263.74 255.48 257.43 73,956 -3.47(-1.33%)
Nov 18, 2022 260.40 263.37 258.28 260.89 80,128 +2.53(+0.98%)
Nov 17, 2022 254.90 258.42 253.41 258.36 78,882 +1.32(+0.52%)
Nov 16, 2022 254.02 261.73 254.02 257.04 63,324 +3.73(+1.47%)
Nov 15, 2022 253.95 258.22 250.55 253.31 58,202 +2.13(+0.85%)
Nov 14, 2022 246.61 256.55 246.61 251.18 68,541 +5.19(+2.11%)
Nov 11, 2022 265.97 265.97 245.48 245.99 127,241 -18.21(-6.89%)
Nov 10, 2022 256.00 264.90 256.00 264.19 66,245 +8.28(+3.24%)
Nov 09, 2022 255.53 259.13 254.07 255.91 83,641 +0.38(+0.15%)
Nov 08, 2022 256.45 259.14 253.49 255.53 90,235 -1.01(-0.39%)
Nov 07, 2022 256.63 257.27 253.18 256.54 55,523 -0.80(-0.31%)
Nov 04, 2022 256.46 257.99 253.74 257.34 46,968 +1.61(+0.63%)
Nov 03, 2022 250.95 257.93 249.35 255.73 60,342 +4.06(+1.61%)
Nov 02, 2022 248.71 251.67 79,897 +3.42(+1.38%)
Nov 01, 2022 251.80 251.90 245.13 248.25 94,549 -1.96(-0.78%)
Oct 31, 2022 243.38 251.59 242.54 250.21 112,143 +7.50(+3.09%)
Oct 28, 2022 234.65 243.06 228.79 242.72 82,541 +10.45(+4.50%)
Oct 27, 2022 231.96 234.50 230.54 232.27 66,006 +2.65(+1.15%)
Oct 26, 2022 230.60 233.27 227.53 229.62 88,566 +0.29(+0.13%)
Oct 25, 2022 234.02 234.23 225.57 229.33 74,029 -6.67(-2.83%)
Oct 24, 2022 232.84 236.10 231.16 236.00 87,128 +3.95(+1.70%)
Oct 21, 2022 229.19 232.79 226.36 232.05 56,141 +4.13(+1.81%)
Oct 20, 2022 232.46 232.65 226.13 227.92 54,951 -4.54(-1.95%)
Oct 19, 2022 229.19 232.67 228.75 232.46 40,726 +2.81(+1.23%)
Oct 18, 2022 229.76 231.79 227.63 229.64 68,176 +3.16(+1.40%)
Oct 17, 2022 228.17 229.84 224.39 226.48 66,712 +1.06(+0.47%)
Oct 14, 2022 231.27 231.27 225.15 225.42 55,597 -4.61(-2.01%)
Oct 13, 2022 222.97 231.98 218.95 230.03 73,346 +5.13(+2.28%)
Oct 12, 2022 228.18 228.78 224.71 224.90 51,187 -3.47(-1.52%)
Oct 11, 2022 229.09 230.74 226.15 228.37 63,998 -1.10(-0.48%)
Oct 10, 2022 223.04 230.10 223.04 229.47 34,761 +5.83(+2.61%)
Oct 07, 2022 224.59 224.89 222.42 223.63 82,054 -2.98(-1.31%)
Oct 06, 2022 228.74 230.63 225.24 226.61 115,169 -3.12(-1.36%)
Oct 05, 2022 227.77 232.61 227.49 229.73 63,337 +1.72(+0.76%)
Oct 04, 2022 223.04 228.38 222.41 228.00 78,682 +5.71(+2.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.